UK markets closed

Atenor SA (0NG6.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.06-0.19 (-3.04%)
At close: 05:10PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 2024------
26 Apr 20246.066.066.066.066.0632
25 Apr 20245.935.935.935.935.93214
24 Apr 20246.286.286.186.186.18244
23 Apr 20246.256.256.256.256.252
22 Apr 20246.296.296.296.296.2988
19 Apr 20246.016.126.016.026.02173
18 Apr 20246.116.116.116.116.11280
17 Apr 20246.016.056.016.056.05294
16 Apr 20246.156.156.156.156.156
15 Apr 20246.546.546.526.526.5240
12 Apr 20246.706.706.706.706.70244
11 Apr 20246.576.576.576.576.5731
10 Apr 20246.406.406.366.366.36199
09 Apr 20246.296.316.296.316.31119
08 Apr 20246.376.376.376.376.37232
05 Apr 20246.376.376.376.376.3722
04 Apr 20246.436.436.436.436.438
03 Apr 20246.436.506.436.506.50234
02 Apr 20246.596.596.556.556.55405
28 Mar 20246.546.546.546.546.544
27 Mar 2024------
26 Mar 20246.506.526.506.526.52562
25 Mar 20246.366.366.366.366.3611
22 Mar 20246.226.286.226.286.2883
21 Mar 20246.006.006.006.006.00123
20 Mar 20245.965.985.965.985.98163
19 Mar 20246.046.046.046.046.04238
18 Mar 20246.126.126.126.126.12176
15 Mar 2024------
14 Mar 20246.106.106.106.106.10207
13 Mar 2024------
12 Mar 20246.126.126.126.126.12403
11 Mar 20245.945.945.945.945.9472
08 Mar 20246.066.066.066.066.06657
07 Mar 20245.885.885.885.885.88147
06 Mar 20245.745.745.605.605.60177
05 Mar 2024------
04 Mar 20246.086.086.066.066.06160
01 Mar 20246.506.506.506.506.501,275
29 Feb 20246.166.166.166.166.16170
28 Feb 20246.226.226.226.226.2234
27 Feb 20246.346.346.346.346.34149
26 Feb 20246.446.446.186.186.1850
23 Feb 20246.406.406.406.406.40171
22 Feb 20246.446.446.446.446.4451
21 Feb 2024------
20 Feb 20246.416.416.416.416.41570
19 Feb 20246.606.606.546.546.54590
16 Feb 2024------
15 Feb 20246.866.866.866.866.86493
14 Feb 20246.766.766.766.766.76341
13 Feb 20246.786.786.786.786.781
12 Feb 20246.706.706.706.706.7068
09 Feb 20246.366.366.366.366.3674
08 Feb 20246.426.426.426.426.42169
07 Feb 2024------
06 Feb 20246.526.526.526.526.5210
05 Feb 20246.686.686.686.686.68791
02 Feb 20246.546.906.546.906.9015
01 Feb 2024------
31 Jan 20246.606.606.606.606.60544
30 Jan 20246.686.686.686.686.68205
29 Jan 20246.646.646.646.646.6457
26 Jan 20246.606.606.606.606.60211
25 Jan 20246.606.606.606.606.60457
24 Jan 2024------
23 Jan 2024------
22 Jan 20246.606.606.606.606.601,089
19 Jan 20246.466.466.366.366.361,233
18 Jan 20246.406.506.356.466.463,384
17 Jan 20246.486.486.346.486.481,986
16 Jan 20246.626.626.426.506.501,715
15 Jan 20246.666.666.546.546.542,019
12 Jan 20246.666.806.646.686.681,332
11 Jan 20246.806.806.366.366.361,414
10 Jan 20246.666.666.386.566.561,925
09 Jan 20246.706.706.586.606.6012,576
08 Jan 20246.866.866.626.686.681,708
05 Jan 20247.107.106.926.926.921,508
04 Jan 20247.087.287.027.107.1015,707
03 Jan 20247.127.186.807.067.063,666
02 Jan 20247.547.787.327.347.345,363
29 Dec 20237.367.667.247.447.4415,273
28 Dec 20236.907.586.907.207.2018,210
27 Dec 20236.406.886.406.886.8811,708
22 Dec 20236.486.486.206.306.305,258
21 Dec 20236.526.546.466.506.502,972
20 Dec 20236.386.446.326.406.404,032
19 Dec 20236.086.326.026.286.2813,713
18 Dec 20236.006.026.006.026.022,315
15 Dec 20235.926.065.926.006.007,368
14 Dec 20235.805.985.805.925.928,889
13 Dec 20235.605.745.605.725.721,406
12 Dec 20235.685.685.605.605.602,616
11 Dec 20235.685.705.565.625.626,329
08 Dec 20235.685.685.565.595.592,162
07 Dec 20235.625.645.565.605.603,228
06 Dec 20235.405.485.405.485.481,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...